C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
184.08
+8.17 (4.64%)
At close: Feb 26, 2026, 4:00 PM EST
184.00
-0.08 (-0.04%)
After-hours: Feb 26, 2026, 5:15 PM EST
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 176.18 | 185.15 | 175.34 | 184.08 | 184.08 | 4.64% | 1,983,681 |
| Feb 25, 2026 | 179.49 | 180.62 | 173.12 | 175.91 | 175.91 | -0.81% | 2,158,011 |
| Feb 24, 2026 | 177.42 | 178.37 | 172.61 | 177.35 | 177.35 | 0.08% | 1,824,845 |
| Feb 23, 2026 | 188.65 | 189.94 | 177.00 | 177.20 | 177.20 | -6.77% | 2,099,266 |
| Feb 20, 2026 | 185.14 | 190.77 | 183.26 | 190.06 | 190.06 | 2.63% | 2,326,349 |
| Feb 19, 2026 | 185.50 | 187.27 | 183.75 | 185.19 | 185.19 | -0.36% | 2,469,437 |
| Feb 18, 2026 | 176.37 | 186.26 | 176.03 | 185.86 | 185.86 | 4.78% | 2,969,193 |
| Feb 17, 2026 | 179.19 | 182.87 | 177.08 | 177.38 | 177.38 | 0.78% | 3,558,407 |
| Feb 13, 2026 | 171.89 | 180.18 | 167.84 | 176.01 | 176.01 | 4.91% | 6,397,697 |
| Feb 12, 2026 | 196.63 | 196.84 | 149.36 | 167.78 | 167.78 | -14.54% | 16,431,915 |
| Feb 11, 2026 | 197.70 | 200.53 | 196.07 | 196.33 | 196.33 | -0.14% | 1,726,416 |
| Feb 10, 2026 | 199.50 | 200.99 | 195.48 | 196.61 | 196.61 | -1.85% | 1,733,540 |
| Feb 9, 2026 | 201.30 | 203.24 | 199.37 | 200.31 | 200.31 | -0.14% | 1,681,621 |
| Feb 6, 2026 | 198.68 | 203.34 | 197.54 | 200.59 | 200.59 | 1.60% | 2,531,781 |
| Feb 5, 2026 | 197.73 | 199.63 | 195.70 | 197.44 | 197.44 | -0.65% | 2,129,603 |
| Feb 4, 2026 | 201.62 | 202.06 | 193.38 | 198.74 | 198.74 | -0.49% | 2,866,448 |
| Feb 3, 2026 | 199.00 | 202.80 | 198.94 | 199.71 | 199.71 | 0.61% | 3,120,751 |
| Feb 2, 2026 | 194.20 | 198.82 | 193.88 | 198.50 | 198.50 | 1.82% | 2,942,581 |
| Jan 30, 2026 | 191.92 | 195.82 | 189.81 | 194.95 | 194.95 | 0.63% | 4,240,344 |
| Jan 29, 2026 | 192.85 | 200.33 | 186.24 | 193.72 | 193.72 | 5.12% | 5,005,789 |
| Jan 28, 2026 | 180.19 | 184.87 | 179.80 | 184.28 | 184.28 | 2.14% | 3,111,261 |
| Jan 27, 2026 | 178.82 | 181.14 | 175.44 | 180.43 | 180.43 | 1.30% | 2,269,819 |
| Jan 26, 2026 | 176.90 | 178.38 | 175.75 | 178.11 | 178.11 | 0.82% | 1,444,530 |
| Jan 23, 2026 | 179.01 | 179.77 | 175.53 | 176.66 | 176.66 | -0.70% | 1,569,901 |
| Jan 22, 2026 | 179.68 | 179.91 | 177.19 | 177.90 | 177.90 | -0.83% | 1,551,089 |
| Jan 21, 2026 | 175.77 | 180.21 | 175.50 | 179.38 | 179.38 | 2.44% | 1,290,777 |
| Jan 20, 2026 | 174.41 | 178.13 | 172.17 | 175.10 | 175.10 | -0.38% | 1,784,145 |
| Jan 16, 2026 | 174.73 | 176.17 | 173.22 | 175.77 | 175.77 | 0.25% | 2,071,992 |
| Jan 15, 2026 | 173.51 | 175.45 | 171.59 | 175.33 | 175.33 | 1.75% | 1,638,922 |
| Jan 14, 2026 | 172.84 | 173.98 | 171.50 | 172.31 | 172.31 | -0.64% | 1,561,566 |
| Jan 13, 2026 | 172.25 | 174.25 | 171.85 | 173.42 | 173.42 | 0.51% | 1,451,437 |
| Jan 12, 2026 | 169.21 | 172.88 | 168.76 | 172.54 | 172.54 | 1.04% | 1,200,237 |
| Jan 9, 2026 | 166.13 | 170.81 | 166.13 | 170.77 | 170.77 | 2.87% | 2,164,376 |
| Jan 8, 2026 | 165.85 | 168.32 | 165.51 | 166.01 | 166.01 | -0.43% | 2,316,252 |
| Jan 7, 2026 | 167.48 | 167.60 | 161.95 | 166.73 | 166.73 | -0.55% | 3,887,934 |
| Jan 6, 2026 | 166.98 | 168.17 | 165.80 | 167.66 | 167.66 | 0.27% | 1,205,244 |
| Jan 5, 2026 | 163.88 | 167.57 | 163.29 | 167.21 | 167.21 | 2.13% | 1,395,700 |
| Jan 2, 2026 | 161.37 | 164.00 | 160.01 | 163.72 | 163.72 | 1.84% | 1,057,993 |
| Dec 31, 2025 | 161.91 | 161.93 | 160.53 | 160.76 | 160.76 | -0.74% | 847,624 |
| Dec 30, 2025 | 163.39 | 163.46 | 161.82 | 161.96 | 161.96 | -1.21% | 529,967 |
| Dec 29, 2025 | 164.49 | 165.09 | 163.09 | 163.94 | 163.94 | -0.42% | 872,106 |
| Dec 26, 2025 | 164.41 | 165.33 | 163.80 | 164.63 | 164.63 | -0.20% | 453,840 |
| Dec 24, 2025 | 165.28 | 166.06 | 164.69 | 164.95 | 164.95 | 0.22% | 428,115 |
| Dec 23, 2025 | 164.99 | 166.12 | 163.87 | 164.59 | 164.59 | -0.24% | 1,245,677 |
| Dec 22, 2025 | 166.81 | 167.90 | 163.95 | 164.99 | 164.99 | -0.88% | 1,443,879 |
| Dec 19, 2025 | 165.05 | 167.10 | 164.49 | 166.46 | 166.46 | 0.87% | 4,674,806 |
| Dec 18, 2025 | 160.19 | 165.92 | 159.79 | 165.03 | 165.03 | 3.08% | 2,432,579 |
| Dec 17, 2025 | 158.20 | 161.11 | 158.01 | 160.10 | 160.10 | 0.67% | 1,749,330 |
| Dec 16, 2025 | 159.85 | 160.54 | 157.20 | 159.04 | 159.04 | 0.91% | 1,510,247 |
| Dec 15, 2025 | 157.17 | 158.03 | 156.00 | 157.61 | 157.61 | 0.33% | 1,233,310 |